ハーモニック・ドライブ・システムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,145 | 4,195 | 4,120 | 4,145 | -35 | -0.8% | 162,900 |
| 2023/04/14 | 4,240 | 4,240 | 4,150 | 4,180 | +10 | +0.2% | 242,600 |
| 2023/04/13 | 4,110 | 4,190 | 4,095 | 4,170 | +85 | +2.1% | 290,100 |
| 2023/04/12 | 4,080 | 4,105 | 4,020 | 4,085 | -20 | -0.5% | 312,900 |
| 2023/04/11 | 4,110 | 4,130 | 4,030 | 4,105 | +70 | +1.7% | 375,500 |
| 2023/04/10 | 3,970 | 4,040 | 3,920 | 4,035 | +105 | +2.7% | 313,300 |
| 2023/04/07 | 3,850 | 3,960 | 3,845 | 3,930 | +100 | +2.6% | 355,500 |
| 2023/04/06 | 3,885 | 3,910 | 3,815 | 3,830 | -230 | -5.7% | 512,200 |
| 2023/04/05 | 4,140 | 4,160 | 4,035 | 4,060 | -150 | -3.6% | 406,100 |
| 2023/04/04 | 4,295 | 4,295 | 4,195 | 4,210 | -95 | -2.2% | 302,500 |
| 2023/04/03 | 4,420 | 4,435 | 4,290 | 4,305 | -90 | -2% | 322,600 |
| 2023/03/31 | 4,325 | 4,405 | 4,300 | 4,395 | +135 | +3.2% | 378,400 |
| 2023/03/30 | 4,405 | 4,420 | 4,230 | 4,260 | -110 | -2.5% | 247,200 |
| 2023/03/29 | 4,330 | 4,380 | 4,235 | 4,370 | +60 | +1.4% | 308,800 |
| 2023/03/28 | 4,300 | 4,335 | 4,245 | 4,310 | +45 | +1.1% | 365,700 |
| 2023/03/27 | 4,300 | 4,310 | 4,195 | 4,265 | +15 | +0.4% | 331,600 |
| 2023/03/24 | 4,360 | 4,360 | 4,245 | 4,250 | -145 | -3.3% | 329,600 |
| 2023/03/23 | 4,380 | 4,400 | 4,255 | 4,395 | -70 | -1.6% | 314,100 |
| 2023/03/22 | 4,220 | 4,485 | 4,210 | 4,465 | +195 | +4.6% | 556,900 |
| 2023/03/20 | 4,190 | 4,320 | 4,175 | 4,270 | +90 | +2.2% | 533,600 |
| 2023/03/17 | 4,300 | 4,320 | 4,180 | 4,180 | -65 | -1.5% | 2,267,600 |
| 2023/03/16 | 4,370 | 4,400 | 4,225 | 4,245 | -235 | -5.2% | 553,400 |
| 2023/03/15 | 4,545 | 4,575 | 4,470 | 4,480 | -45 | -1% | 571,700 |
| 2023/03/14 | 4,550 | 4,585 | 4,490 | 4,525 | -85 | -1.8% | 491,100 |
| 2023/03/13 | 4,510 | 4,640 | 4,505 | 4,610 | +30 | +0.7% | 268,800 |
| 2023/03/10 | 4,680 | 4,685 | 4,570 | 4,580 | -170 | -3.6% | 319,800 |
| 2023/03/09 | 4,720 | 4,820 | 4,665 | 4,750 | +70 | +1.5% | 453,700 |
| 2023/03/08 | 4,610 | 4,730 | 4,595 | 4,680 | +40 | +0.9% | 329,100 |
| 2023/03/07 | 4,705 | 4,705 | 4,570 | 4,640 | -135 | -2.8% | 485,600 |
| 2023/03/06 | 4,800 | 4,840 | 4,735 | 4,775 | +15 | +0.3% | 328,700 |
| 2023/03/03 | 4,850 | 4,860 | 4,740 | 4,760 | -30 | -0.6% | 248,600 |
| 2023/03/02 | 4,995 | 4,995 | 4,770 | 4,790 | -135 | -2.7% | 420,200 |
| 2023/03/01 | 4,905 | 4,955 | 4,785 | 4,925 | +90 | +1.9% | 751,200 |
| 2023/02/28 | 4,820 | 4,875 | 4,765 | 4,835 | +55 | +1.2% | 612,400 |
| 2023/02/27 | 4,655 | 4,825 | 4,655 | 4,780 | +130 | +2.8% | 604,800 |
| 2023/02/24 | 4,530 | 4,650 | 4,525 | 4,650 | +105 | +2.3% | 401,300 |
| 2023/02/22 | 4,435 | 4,570 | 4,425 | 4,545 | +45 | +1% | 515,400 |
| 2023/02/21 | 4,600 | 4,635 | 4,460 | 4,500 | -100 | -2.2% | 495,400 |
| 2023/02/20 | 4,610 | 4,635 | 4,560 | 4,600 | -80 | -1.7% | 349,800 |
| 2023/02/17 | 4,700 | 4,745 | 4,665 | 4,680 | -85 | -1.8% | 403,200 |
| 2023/02/16 | 4,750 | 4,790 | 4,700 | 4,765 | -5 | -0.1% | 602,000 |
| 2023/02/15 | 4,885 | 4,940 | 4,750 | 4,770 | -140 | -2.9% | 467,800 |
| 2023/02/14 | 4,865 | 5,010 | 4,850 | 4,910 | +60 | +1.2% | 608,200 |
| 2023/02/13 | 4,750 | 4,980 | 4,750 | 4,850 | -20 | -0.4% | 696,000 |
| 2023/02/10 | 4,675 | 4,985 | 4,635 | 4,870 | +125 | +2.6% | 1,078,700 |
| 2023/02/09 | 4,645 | 4,770 | 4,515 | 4,745 | +310 | +7% | 1,401,900 |
| 2023/02/08 | 4,455 | 4,460 | 4,390 | 4,435 | -25 | -0.6% | 427,300 |
| 2023/02/07 | 4,325 | 4,460 | 4,300 | 4,460 | +125 | +2.9% | 410,300 |
| 2023/02/06 | 4,440 | 4,475 | 4,315 | 4,335 | -150 | -3.3% | 431,700 |
| 2023/02/03 | 4,485 | 4,505 | 4,430 | 4,485 | -15 | -0.3% | 265,800 |
501～
550
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ハーモニック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハーモニック | 329,000円 | -0.5% | -75.4% | 0.61% | 90.56倍 | 3.86倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ＤＭＧ森精 | 250,000円 | -5.7% | -16.5% | 4.20% | 17.73倍 | 1.13倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 111,600円 | -6.1% | +45.7% | 5.38% | 17.76倍 | 0.47倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| アマノ | 417,400円 | +2.6% | +5.5% | 4.31% | 16.53倍 | 2.19倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| オルガノ | 673,000円 | +11.4% | +32.3% | 2.11% | 13.45倍 | 2.86倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
